Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.46	33.27		33.19	943,717	+1.63(+5.16%)
Jan 28, 2022	31.10	31.60	29.67	31.56	1,212,898	+1.82(+6.12%)
Jan 27, 2022	30.42	31.02	29.46	29.74	720,666	-0.50(-1.65%)
Jan 26, 2022	30.93	32.31	29.97	30.24	757,913	-0.24(-0.79%)
Jan 25, 2022	30.94	31.34	30.08	30.48	1,031,278	-0.99(-3.15%)
Jan 24, 2022	30.00	31.62	29.26	31.47	1,062,127	+1.17(+3.86%)
Jan 21, 2022	30.52	31.54	29.93	30.30	1,548,808	-0.51(-1.66%)
Jan 20, 2022	31.79	32.50	30.70	30.81	606,052	-0.90(-2.84%)
Jan 19, 2022	32.61	33.54	31.67	31.71	624,883	-0.67(-2.07%)
Jan 18, 2022	32.62	33.84	32.00	32.38	1,158,493	-0.62(-1.88%)
Jan 14, 2022				33.00	0	+0.12(+0.36%)
Jan 13, 2022	33.79	34.07	32.65	32.88	1,128,091	-1.24(-3.63%)
Jan 12, 2022	36.09	36.09	33.66	34.12	834,223	-0.70(-2.01%)
Jan 11, 2022	35.63	36.02	34.26	34.82	1,235,204	-0.98(-2.74%)
Jan 10, 2022	34.69	36.15	33.82	35.80	1,349,858	+0.65(+1.85%)
Jan 07, 2022	34.45	37.81	34.00	35.15	3,394,561	-3.63(-9.36%)
Jan 06, 2022	39.27	39.52	37.28	38.78	1,458,448	-0.64(-1.62%)
Jan 05, 2022	42.29	42.62	39.35	39.42	1,010,879	-3.41(-7.96%)
Jan 04, 2022	46.22	46.27	42.66	42.83	968,961	-3.17(-6.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.